TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TalkTalk Telecom Group

Date Open High Low Close* Volume
30/10/2018 121.80p 121.80p 116.10p 117.00p 691739
29/10/2018 119.40p 121.80p 116.71p 119.70p 887519
26/10/2018 120.10p 123.00p 116.37p 116.60p 859812
25/10/2018 122.50p 122.50p 118.50p 120.40p 495294
24/10/2018 118.50p 123.00p 118.40p 120.70p 519205
23/10/2018 120.90p 122.50p 117.90p 118.90p 994317
22/10/2018 124.50p 124.50p 120.60p 121.80p 470120
19/10/2018 119.70p 122.60p 118.50p 121.70p 980639
18/10/2018 121.80p 125.10p 121.80p 121.80p 1381330
17/10/2018 121.20p 121.60p 119.70p 120.80p 633988
16/10/2018 119.60p 123.30p 119.10p 121.20p 1422553
15/10/2018 112.60p 119.50p 112.60p 118.50p 1025319
12/10/2018 115.70p 116.17p 112.50p 113.70p 1022674
11/10/2018 115.70p 115.90p 112.12p 113.70p 1825542
10/10/2018 113.20p 119.70p 113.20p 116.60p 984454
09/10/2018 114.90p 116.50p 112.90p 115.50p 871787
08/10/2018 113.50p 116.00p 112.57p 115.10p 844609
05/10/2018 114.50p 115.70p 112.90p 113.80p 740034
04/10/2018 114.80p 117.50p 112.70p 114.50p 1482873
03/10/2018 112.80p 119.10p 112.80p 117.40p 1063550
02/10/2018 119.30p 119.52p 114.00p 115.40p 1709309
01/10/2018 124.60p 125.10p 118.80p 119.60p 799396
28/09/2018 123.00p 126.10p 121.96p 123.30p 1514320
27/09/2018 122.00p 126.00p 120.96p 123.00p 1199811
26/09/2018 128.10p 128.30p 118.70p 121.30p 3119245
25/09/2018 130.30p 134.10p 127.07p 127.80p 1670603
24/09/2018 134.70p 135.50p 132.40p 133.10p 688913
21/09/2018 130.50p 137.40p 130.50p 134.00p 2687145
20/09/2018 134.00p 136.90p 133.10p 133.70p 1417710
19/09/2018 136.60p 140.10p 134.20p 135.10p 1236459
18/09/2018 132.40p 137.00p 131.92p 137.00p 1627842
17/09/2018 129.40p 132.20p 127.90p 131.70p 752831
14/09/2018 127.90p 129.40p 127.60p 128.30p 683408
13/09/2018 129.00p 131.50p 127.86p 128.40p 1031120
12/09/2018 129.30p 129.90p 125.90p 129.90p 1141780
11/09/2018 128.60p 129.20p 124.90p 126.70p 694013
10/09/2018 127.60p 130.30p 125.20p 128.60p 1237346
07/09/2018 130.80p 135.10p 124.70p 127.50p 2144573
06/09/2018 133.40p 135.20p 129.80p 132.00p 1559339
05/09/2018 132.00p 133.80p 131.47p 132.80p 1254762
04/09/2018 127.50p 133.60p 127.50p 133.50p 2474464
03/09/2018 127.10p 128.90p 125.90p 128.30p 1131935
31/08/2018 126.50p 130.30p 123.50p 128.10p 1485157
30/08/2018 124.90p 125.80p 122.30p 124.50p 1201140
29/08/2018 124.00p 125.80p 122.80p 125.60p 1214387
28/08/2018 127.70p 129.90p 124.30p 124.80p 1161314
24/08/2018 134.90p 135.80p 128.70p 129.20p 1812891
23/08/2018 127.50p 135.20p 127.00p 134.00p 3742708
22/08/2018 124.00p 125.85p 121.80p 123.60p 1423397
21/08/2018 120.20p 124.80p 120.20p 122.00p 1353280
20/08/2018 120.50p 122.30p 118.70p 119.70p 2259487
17/08/2018 120.40p 120.40p 115.40p 120.00p 1030251
16/08/2018 120.60p 120.60p 116.30p 118.20p 1148638
15/08/2018 119.40p 121.60p 117.05p 119.30p 1520368
14/08/2018 117.90p 120.50p 117.70p 119.90p 1945567
13/08/2018 115.70p 118.30p 113.50p 116.80p 1193859
10/08/2018 117.50p 122.30p 114.60p 115.50p 1546664
09/08/2018 116.40p 118.80p 114.20p 118.20p 912283
08/08/2018 114.70p 115.70p 113.30p 115.10p 1085482
07/08/2018 115.30p 115.40p 113.49p 114.30p 712804
06/08/2018 115.20p 115.20p 112.80p 114.40p 464511
03/08/2018 111.90p 114.90p 111.70p 113.20p 847662
02/08/2018 113.00p 114.50p 111.80p 112.40p 940466
01/08/2018 114.00p 114.40p 111.90p 113.50p 761982
31/07/2018 115.30p 116.20p 113.20p 114.70p 1834826
30/07/2018 114.00p 116.00p 113.61p 114.80p 1590055
27/07/2018 114.30p 115.20p 112.90p 114.20p 1665924
26/07/2018 113.80p 116.70p 112.81p 114.00p 3087944
25/07/2018 111.20p 113.50p 111.20p 113.20p 1109401
24/07/2018 112.30p 114.63p 110.80p 111.80p 2140213
23/07/2018 111.40p 114.00p 109.92p 112.00p 1906848
20/07/2018 109.90p 113.12p 107.10p 111.60p 2507029
19/07/2018 115.00p 116.50p 109.80p 110.50p 3060187
18/07/2018 119.50p 120.70p 115.30p 115.80p 2473446
17/07/2018 112.20p 123.01p 109.70p 118.70p 5625854
16/07/2018 112.30p 112.90p 107.56p 109.90p 2023465
13/07/2018 115.90p 115.90p 112.10p 112.30p 1630595
12/07/2018 116.60p 116.80p 113.70p 114.90p 1904580
11/07/2018 115.10p 118.90p 113.10p 114.80p 1928900
10/07/2018 120.00p 121.70p 116.70p 117.70p 2709941
09/07/2018 115.40p 120.24p 113.40p 119.20p 3190774
06/07/2018 114.50p 117.30p 112.10p 112.50p 3013791
05/07/2018 108.50p 115.28p 108.50p 113.40p 4092446
04/07/2018 105.60p 111.50p 105.00p 110.00p 3093312
03/07/2018 105.50p 107.40p 104.10p 104.70p 5253139
02/07/2018 103.90p 105.10p 101.50p 104.60p 6867483
29/06/2018 108.00p 110.30p 96.00p 105.00p 9774753
28/06/2018 107.50p 110.70p 106.50p 107.70p 1823443
27/06/2018 108.10p 109.40p 105.89p 108.40p 1476261
26/06/2018 111.50p 112.10p 107.20p 108.10p 2678571
25/06/2018 111.00p 114.15p 110.74p 111.20p 1348351
22/06/2018 110.00p 112.80p 107.80p 111.40p 9785005
21/06/2018 113.90p 115.30p 109.00p 109.70p 2737949
20/06/2018 114.50p 116.10p 112.20p 113.70p 3058253
19/06/2018 110.40p 113.90p 107.95p 113.20p 2642474
18/06/2018 118.40p 118.80p 111.10p 111.20p 2696659
15/06/2018 120.00p 122.90p 118.30p 118.30p 3590176
14/06/2018 123.10p 123.88p 117.60p 120.30p 4276848
13/06/2018 125.00p 128.30p 121.10p 123.80p 6738987
12/06/2018 118.00p 120.38p 114.30p 117.60p 3144390
11/06/2018 109.50p 118.70p 108.70p 118.00p 4619200
08/06/2018 108.50p 110.20p 104.94p 108.10p 1884632
07/06/2018 109.00p 112.30p 108.50p 109.10p 1990629
06/06/2018 106.70p 110.10p 104.90p 109.30p 2968183
05/06/2018 111.10p 111.90p 104.70p 106.70p 3490688
04/06/2018 111.40p 112.90p 110.80p 111.20p 2035503
01/06/2018 111.60p 113.10p 110.20p 111.00p 3583331
31/05/2018 113.10p 113.30p 110.20p 110.60p 2536232
30/05/2018 116.70p 116.70p 110.07p 112.70p 3948578
29/05/2018 119.40p 121.00p 110.60p 116.40p 3024306
25/05/2018 121.80p 123.30p 116.30p 119.40p 3959882
24/05/2018 134.20p 135.90p 119.80p 121.00p 5643384
23/05/2018 120.30p 124.70p 120.30p 121.20p 945649
22/05/2018 120.70p 123.60p 119.20p 122.50p 1703250
21/05/2018 121.60p 122.50p 116.80p 120.50p 1617226
18/05/2018 123.30p 126.20p 121.00p 121.30p 1238748
17/05/2018 123.50p 126.40p 122.56p 124.10p 1397046
16/05/2018 130.70p 132.50p 121.80p 122.40p 2911164
15/05/2018 133.40p 136.20p 129.90p 130.90p 1207472
14/05/2018 134.20p 137.10p 133.30p 134.00p 1749794
11/05/2018 133.20p 137.20p 133.20p 133.50p 1279105
10/05/2018 133.00p 134.40p 131.40p 133.30p 809217
09/05/2018 133.70p 133.70p 129.80p 132.60p 1929662
08/05/2018 131.10p 133.30p 128.37p 132.90p 1362567
04/05/2018 133.00p 133.30p 128.60p 129.80p 1573109
03/05/2018 133.80p 136.50p 131.60p 132.80p 1466830
02/05/2018 130.50p 138.20p 130.06p 135.00p 2350526
01/05/2018 129.00p 131.90p 129.00p 129.60p 1466365
30/04/2018 130.50p 130.50p 127.50p 128.80p 2036860
27/04/2018 129.20p 130.20p 124.80p 129.90p 3033145
26/04/2018 123.90p 129.30p 123.48p 129.00p 933288
25/04/2018 127.70p 128.20p 123.00p 124.60p 1147614
24/04/2018 129.00p 130.38p 125.70p 126.70p 1547506
23/04/2018 126.30p 128.70p 124.47p 128.70p 1199632
20/04/2018 122.40p 126.70p 121.36p 126.10p 1896294
19/04/2018 124.00p 125.00p 121.10p 122.30p 1183245
18/04/2018 121.60p 124.50p 121.50p 124.50p 1729661
17/04/2018 117.90p 122.60p 116.20p 121.80p 1667704
16/04/2018 121.30p 122.50p 115.20p 117.20p 1306404
13/04/2018 120.90p 124.60p 117.40p 121.40p 2653911
12/04/2018 120.80p 124.50p 117.50p 124.10p 1824667
11/04/2018 119.40p 122.10p 117.98p 120.90p 1219773
10/04/2018 117.20p 121.00p 116.10p 120.00p 1863338
09/04/2018 123.40p 124.40p 116.00p 116.60p 1687128
06/04/2018 117.40p 127.50p 116.50p 123.20p 3196011
05/04/2018 115.20p 118.80p 113.80p 118.00p 2211081
04/04/2018 116.00p 116.38p 111.30p 114.40p 2705073
03/04/2018 114.70p 118.60p 110.60p 116.30p 2441510
29/03/2018 113.80p 117.40p 113.80p 115.80p 1702112
28/03/2018 111.30p 115.70p 109.50p 113.50p 1768472
27/03/2018 114.50p 114.52p 107.80p 112.00p 3115677
26/03/2018 115.70p 115.90p 110.60p 113.00p 1904970
23/03/2018 107.90p 115.70p 107.90p 115.10p 2310552
22/03/2018 107.40p 111.70p 106.60p 108.80p 1981892
21/03/2018 108.00p 110.00p 106.42p 108.30p 1101289
20/03/2018 107.40p 108.60p 105.40p 108.10p 1608732
19/03/2018 106.50p 108.20p 104.50p 107.00p 1741996
16/03/2018 109.10p 109.34p 102.20p 107.00p 13999084
15/03/2018 108.50p 118.70p 108.40p 109.40p 5759312
14/03/2018 108.60p 109.10p 105.40p 105.60p 1092615
13/03/2018 111.90p 112.00p 107.90p 108.50p 1814997
12/03/2018 110.40p 112.50p 109.20p 112.00p 3074830
09/03/2018 110.50p 111.30p 107.40p 109.70p 2295499
08/03/2018 107.70p 112.20p 107.00p 110.80p 1330872
07/03/2018 108.20p 109.60p 107.30p 107.80p 2094199
06/03/2018 107.80p 109.58p 106.30p 108.70p 1716469
05/03/2018 102.00p 107.30p 101.40p 107.00p 2554430
02/03/2018 99.80p 103.10p 98.60p 102.30p 1445616
01/03/2018 102.30p 103.80p 99.45p 99.70p 1861841
28/02/2018 102.60p 105.10p 101.30p 102.60p 2354968
27/02/2018 103.40p 104.50p 98.80p 103.50p 5074907
26/02/2018 104.00p 104.90p 102.30p 102.70p 4214789
23/02/2018 97.40p 105.10p 95.85p 102.80p 3925628
22/02/2018 93.10p 98.60p 88.60p 97.70p 5261571
21/02/2018 100.30p 101.47p 93.65p 94.50p 3604650
20/02/2018 102.40p 103.10p 100.30p 100.70p 1782092
19/02/2018 106.00p 106.40p 101.00p 102.30p 3375481
16/02/2018 102.20p 108.00p 101.30p 106.30p 3227813
15/02/2018 107.60p 107.60p 98.20p 101.60p 6018707
14/02/2018 108.40p 111.36p 106.60p 106.60p 2039534
13/02/2018 108.70p 110.90p 106.30p 106.30p 4346990
12/02/2018 106.40p 111.40p 106.00p 108.50p 2681409
09/02/2018 106.90p 107.80p 102.20p 105.00p 5022633
08/02/2018 106.70p 115.50p 98.65p 108.00p 13665178
07/02/2018 114.10p 121.40p 112.50p 119.70p 3275198
06/02/2018 115.80p 116.00p 110.41p 112.60p 2922184
05/02/2018 122.60p 122.60p 116.80p 117.30p 1802412
02/02/2018 121.70p 126.20p 120.10p 122.80p 2531498
01/02/2018 119.70p 124.40p 118.00p 121.90p 3640618
31/01/2018 130.10p 131.20p 107.20p 119.00p 8965322
30/01/2018 133.30p 133.50p 129.33p 130.70p 2363476
29/01/2018 139.80p 140.70p 133.00p 134.00p 2372509
26/01/2018 139.50p 141.10p 138.40p 139.70p 980175
25/01/2018 138.90p 140.90p 137.60p 139.50p 1257814
24/01/2018 137.70p 138.60p 136.40p 137.80p 2086014
23/01/2018 138.10p 141.10p 137.80p 138.40p 611464
22/01/2018 138.00p 140.20p 135.89p 138.30p 1493682
19/01/2018 138.90p 139.50p 136.50p 137.80p 1508548
18/01/2018 136.90p 138.70p 136.50p 138.60p 1311968
17/01/2018 139.00p 139.60p 134.50p 137.30p 2986732

*Close Price adjusted for both dividends and splits